Options Chain for DYNATRACE INC COM NEW (DT) - $38.50 as of 3/16/2026 7:47:16 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 15.10 | 18.80 | 16.95 | % | 0.75 | 0 | 0 | 6.34 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:12 PM EST | |||
| 25.00 | 12.30 | 15.70 | 14.00 | % | 0.56 | 0 | 0 | 4.78 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:12 PM EST | |||
| 27.50 | 10.60 | 12.80 | 11.70 | % | 0.43 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:12 PM EST | |||
| 30.00 | 7.60 | 10.10 | 8.85 | 8.45 | 0.00 | 0.00% | 0.29 | 0 | 46 | 2.75 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 4:00:12 PM EST |
| 32.50 | 4.90 | 7.60 | 6.25 | 3.08 | 0.00 | 0.00% | 0.19 | 0 | 2 | 2.18 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 3/16/2026 4:00:12 PM EST |
| 35.00 | 3.10 | 5.00 | 4.05 | 4.14 | -0.16 | -3.73% | 0.12 | 1 | 911 | 1.53 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 37.50 | 1.80 | 3.20 | 2.50 | 2.00 | +0.55 | +37.94% | 0.07 | 1 | 424 | 0.82 | 0.80 | 0.17 | -0.04 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 40.00 | 0.05 | 0.80 | 0.43 | 0.55 | +0.29 | +111.54% | 0.01 | 22 | 2,450 | 0.50 | 0.31 | 0.19 | -0.07 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 42.50 | 0.05 | 0.30 | 0.18 | 0.18 | -0.07 | -28.00% | 0.00 | 2 | 1,131 | 0.68 | 0.05 | 0.06 | -0.03 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 45.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 792 | 0.76 | 0.00 | 0.01 | 0.00 | 3/11/2026 | 3/16/2026 4:00:12 PM EST |
| 47.50 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 210 | 1.12 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 4:00:12 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6,342 | 1.35 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 4:00:12 PM EST |
| 52.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 96 | 1.56 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 4:00:12 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 351 | 1.75 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 4:00:12 PM EST |
| 57.50 | 0.00 | 0.65 | 0.33 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 139 | 2.86 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/16/2026 4:00:12 PM EST |
| 60.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2,899 | 2.81 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/16/2026 4:00:12 PM EST |
| 62.50 | 0.00 | 1.05 | 0.53 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 12 | 3.72 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 3/16/2026 4:00:12 PM EST |
| 65.00 | 0.00 | 1.05 | 0.53 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 37 | 3.92 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 3/16/2026 4:00:12 PM EST |
| 70.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:12 PM EST | |||
| 75.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 5.32 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:12 PM EST | |||
| 80.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 5.96 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 3/16/2026 4:00:12 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 1.70 | 0.85 | % | 0.04 | 0 | 0 | 5.75 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:12 PM EST | |||
| 25.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.91 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 3/16/2026 4:00:12 PM EST |
| 27.50 | 0.00 | 0.20 | 0.10 | 0.35 | +0.27 | +337.50% | 0.00 | 2 | 17 | 2.18 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.02 | -0.13 | -86.67% | 0.00 | 3 | 69 | 1.73 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 32.50 | 0.00 | 0.20 | 0.10 | 0.15 | -0.01 | -6.25% | 0.00 | 8 | 96 | 1.13 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.10 | -0.17 | -62.97% | 0.00 | 2 | 500 | 0.95 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 37.50 | 0.05 | 0.60 | 0.33 | 0.50 | -0.35 | -41.18% | 0.01 | 39 | 168 | 0.48 | -0.20 | 0.17 | -0.04 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 40.00 | 1.00 | 2.05 | 1.53 | 1.20 | -1.17 | -49.37% | 0.04 | 9 | 136 | 0.46 | -0.69 | 0.19 | -0.07 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 42.50 | 2.55 | 4.00 | 3.28 | 3.54 | -0.78 | -18.06% | 0.08 | 20 | 174 | 1.02 | -0.95 | 0.06 | -0.03 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 45.00 | 5.40 | 6.90 | 6.15 | 6.51 | 0.00 | 0.00% | 0.14 | 0 | 867 | 1.73 | -1.00 | 0.01 | 0.00 | 3/13/2026 | 3/16/2026 4:00:12 PM EST |
| 47.50 | 7.00 | 9.50 | 8.25 | 13.32 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 4:00:12 PM EST |
| 50.00 | 9.90 | 12.00 | 10.95 | 13.68 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 3/16/2026 4:00:12 PM EST |
| 52.50 | 11.90 | 14.50 | 13.20 | 12.49 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 3/16/2026 4:00:12 PM EST |
| 55.00 | 13.80 | 17.70 | 15.75 | 5.15 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 3/16/2026 4:00:12 PM EST |
| 57.50 | 16.30 | 20.20 | 18.25 | 7.30 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 3/16/2026 4:00:12 PM EST |
| 60.00 | 18.80 | 22.70 | 20.75 | 8.28 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/5/2025 | 3/16/2026 4:00:12 PM EST |
| 62.50 | 21.30 | 25.20 | 23.25 | 9.98 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/4/2025 | 3/16/2026 4:00:12 PM EST |
| 65.00 | 23.80 | 27.70 | 25.75 | % | 0.40 | 0 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:12 PM EST | |||
| 70.00 | 28.80 | 32.70 | 30.75 | % | 0.44 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:12 PM EST | |||
| 75.00 | 33.80 | 37.70 | 35.75 | % | 0.48 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:12 PM EST | |||
| 80.00 | 38.80 | 42.70 | 40.75 | % | 0.51 | 0 | 0 | 5.65 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:12 PM EST |